Aerostar Bacau historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	9.620	9.660	9.620	9.640	9.640	1,226
2024-08-09	9.640	9.780	9.560	9.740	9.740	812
2024-08-08	9.320	9.640	9.320	9.320	9.320	427
2024-08-07	9.300	9.660	9.300	9.640	9.640	988
2024-08-06	9.160	9.280	9.120	9.280	9.280	13,891
2024-08-05	9.700	9.840	9.140	9.280	9.280	9,835
2024-08-02	9.900	9.900	9.600	9.860	9.860	2,768
2024-08-01	9.780	9.920	9.780	9.920	9.920	905
2024-07-31	9.800	9.800	9.720	9.720	9.720	250
2024-07-30	9.760	9.780	9.720	9.720	9.720	814
2024-07-29	9.920	9.920	9.760	9.760	9.760	1,714
2024-07-26	9.920	9.920	9.920	9.920	9.920	80
2024-07-25	9.900	10.050	9.900	10.000	10.000	503
2024-07-24	10.000	10.100	9.820	10.000	10.000	2,949
2024-07-23	10.000	10.100	10.000	10.050	10.050	124
2024-07-22	10.000	10.000	9.820	9.960	9.960	671
2024-07-19	9.840	10.000	9.840	10.000	10.000	660
2024-07-18	10.000	10.000	9.740	9.920	9.920	2,201
2024-07-17	10.350	10.350	10.000	10.000	10.000	2,754
2024-07-16	10.150	10.350	10.100	10.100	10.100	2,214
2024-07-15	10.150	10.150	9.940	10.150	10.150	5,383
2024-07-12	10.000	10.350	10.000	10.200	10.200	1,556
2024-07-11	10.000	10.300	10.000	10.200	10.200	5,557
2024-07-10	10.450	10.450	9.800	10.000	10.000	3,643
2024-07-09	9.600	11.000	9.600	10.300	10.300	27,232
2024-07-08	9.700	9.740	9.580	9.700	9.700	1,734
2024-07-05	9.760	9.760	9.620	9.620	9.620	542
2024-07-04	9.640	9.760	9.620	9.760	9.760	1,543
2024-07-03	9.760	9.760	9.560	9.600	9.600	912
2024-07-02	9.720	9.720	9.540	9.700	9.700	2,226
2024-07-01	9.720	9.760	9.700	9.740	9.740	1,407
2024-06-28	9.700	9.720	9.700	9.700	9.700	1,215
2024-06-27	9.700	9.760	9.560	9.560	9.560	1,063
2024-06-26	9.680	9.700	9.600	9.700	9.700	1,325
2024-06-25	9.800	9.800	9.540	9.680	9.680	1,972
2024-06-21	9.500	9.800	9.480	9.800	9.800	4,948
2024-06-20	9.680	9.700	9.600	9.600	9.600	400
2024-06-19	9.700	9.700	9.600	9.620	9.620	1,424
2024-06-18	9.640	9.700	9.600	9.600	9.600	2,727
2024-06-17	9.540	9.600	9.540	9.600	9.600	1,625
2024-06-14	9.600	9.640	9.500	9.500	9.500	1,260
2024-06-13	9.640	9.640	9.400	9.440	9.440	7,205
2024-06-12	9.700	9.700	9.560	9.640	9.640	2,382
2024-06-11	9.820	9.820	9.560	9.560	9.560	2,217
2024-06-10	9.820	9.820	9.700	9.700	9.700	1,253
2024-06-07	9.760	9.820	9.740	9.800	9.800	4,611
2024-06-06	9.800	9.820	9.760	9.760	9.760	2,200
2024-06-05	9.780	9.860	9.740	9.780	9.780	2,728
2024-06-04	9.660	9.660	9.620	9.620	9.620	1,000
2024-06-03	9.760	9.760	9.600	9.700	9.700	3,135
2024-05-31	9.800	9.860	9.640	9.760	9.760	6,387
2024-05-30	9.720	9.940	9.600	9.600	9.600	21,870
2024-05-29	9.640	9.760	9.500	9.640	9.640	5,108
2024-05-28	9.700	9.700	9.520	9.520	9.520	701
2024-05-27	9.760	9.780	9.700	9.760	9.760	2,857
2024-05-24	9.780	9.780	9.400	9.460	9.460	3,363
2024-05-23	9.600	9.600	9.500	9.600	9.600	4,970
2024-05-22	9.560	9.880	9.540	9.600	9.600	2,124
2024-05-21	9.500	9.600	9.440	9.500	9.500	3,814
2024-05-20	9.580	10.000	9.420	9.420	9.420	8,373

← NewerPage 10 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.3500 RON
2025-05-14	0.2400 RON
2024-05-08	0.2100 RON
2023-05-11	0.1800 RON
2022-05-09	0.1500 RON
2021-05-31	0.1200 RON
2020-06-03	0.1300 RON
2019-06-06	0.1080 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.